Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Davis Select World Opportunities ETF (NQ: DWLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 20.76 20.76 20.58 20.66 20,847 -0.18(-0.88%)
May 30, 2017 21.01 21.01 20.84 20.84 8,464 -0.23(-1.11%)
May 26, 2017 21.12 21.12 21.04 21.07 19,661 +0.03(+0.13%)
May 25, 2017 21.18 21.19 21.03 21.05 29,295 -0.02(-0.09%)
May 24, 2017 21.14 21.14 20.99 21.06 31,480 -0.07(-0.31%)
May 23, 2017 21.21 21.21 21.09 21.13 15,053 +0.00(+0.00%)
May 22, 2017 21.10 21.17 21.08 21.13 19,779 +0.14(+0.67%)
May 19, 2017 20.82 21.02 20.82 20.99 17,963 +0.42(+2.04%)
May 18, 2017 20.54 20.66 20.32 20.57 35,570 -0.05(-0.23%)
May 17, 2017 20.97 20.97 20.62 20.62 32,748 -0.53(-2.51%)
May 16, 2017 21.10 21.17 21.07 21.15 21,891 +0.13(+0.62%)
May 15, 2017 21.08 21.11 21.01 21.02 12,627 +0.04(+0.18%)
May 12, 2017 20.92 20.98 20.90 20.98 14,399 +0.13(+0.63%)
May 11, 2017 20.77 20.88 20.68 20.85 26,178 +0.00(+0.00%)
May 10, 2017 20.71 20.90 20.71 20.85 11,123 +0.17(+0.81%)
May 09, 2017 20.68 20.72 20.65 20.68 41,871 +0.12(+0.59%)
May 08, 2017 20.53 20.56 20.47 20.56 17,608 +0.10(+0.50%)
May 05, 2017 20.32 20.46 20.32 20.46 14,298 +0.23(+1.15%)
May 04, 2017 20.29 20.29 20.15 20.22 14,545 -0.06(-0.28%)
May 03, 2017 20.26 20.29 20.23 20.28 18,141 +0.07(+0.37%)
May 02, 2017 20.37 20.37 20.19 20.21 23,194 -0.03(-0.14%)
May 01, 2017 20.17 20.25 20.13 20.23 7,093 +0.15(+0.74%)
Apr 28, 2017 20.24 20.24 20.07 20.08 31,105 +0.02(+0.09%)
Apr 27, 2017 20.10 20.10 19.99 20.07 15,143 -0.04(-0.19%)
Apr 26, 2017 20.12 20.17 20.09 20.10 37,474 -0.09(-0.46%)
Apr 25, 2017 20.09 20.21 20.09 20.20 18,380 +0.26(+1.30%)
Apr 24, 2017 19.93 19.96 19.92 19.94 4,669 +0.22(+1.10%)
Apr 21, 2017 19.79 19.79 19.70 19.72 17,873 -0.02(-0.12%)
Apr 20, 2017 19.58 19.75 19.58 19.74 17,020 +0.23(+1.20%)
Apr 19, 2017 19.66 19.71 19.51 19.51 15,237 -0.04(-0.21%)
Apr 18, 2017 19.68 19.68 19.52 19.55 19,263 -0.13(-0.66%)
Apr 17, 2017 19.60 19.68 19.53 19.68 6,931 +0.19(+0.96%)
Apr 13, 2017 19.66 19.66 19.47 19.50 31,441 -0.12(-0.62%)
Apr 12, 2017 19.74 19.74 19.62 19.62 14,611 -0.07(-0.33%)
Apr 11, 2017 19.66 19.71 19.55 19.68 12,091 -0.03(-0.14%)
Apr 10, 2017 19.75 19.78 19.67 19.71 18,854 +0.14(+0.72%)
Apr 07, 2017 19.60 19.63 19.54 19.57 11,300 -0.08(-0.43%)
Apr 06, 2017 19.52 19.68 19.52 19.66 19,981 +0.11(+0.57%)
Apr 05, 2017 19.78 19.78 19.54 19.54 17,620 -0.07(-0.33%)
Apr 04, 2017 19.54 19.62 19.52 19.61 23,521 -0.06(-0.28%)
Apr 03, 2017 19.72 19.72 19.48 19.66 13,329 -0.01(-0.05%)
Mar 31, 2017 19.60 19.67 19.60 19.67 20,507 +0.04(+0.19%)
Mar 30, 2017 19.70 19.72 19.64 19.64 11,572 -0.08(-0.43%)
Mar 29, 2017 19.59 19.72 19.59 19.72 14,643 +0.18(+0.90%)
Mar 28, 2017 19.41 19.55 19.41 19.54 11,476 +0.19(+0.97%)
Mar 27, 2017 19.27 19.37 19.15 19.36 13,634 -0.05(-0.27%)
Mar 24, 2017 19.38 19.44 19.38 19.41 10,653 +0.05(+0.27%)
Mar 23, 2017 19.35 19.42 19.35 19.36 17,947 +0.01(+0.05%)
Mar 22, 2017 19.26 19.37 19.21 19.35 16,570 +0.01(+0.05%)
Mar 21, 2017 19.82 19.82 19.33 19.34 17,294 -0.41(-2.08%)
Mar 20, 2017 19.71 19.76 19.69 19.75 16,076 +0.06(+0.28%)
Mar 17, 2017 19.72 19.73 19.68 19.69 18,767 -0.05(-0.25%)
Mar 16, 2017 19.85 19.86 19.72 19.74 12,766 -0.00(-0.02%)
Mar 15, 2017 19.55 19.75 19.54 19.75 20,891 +0.29(+1.47%)
Mar 14, 2017 19.41 19.47 19.36 19.46 11,904 -0.06(-0.29%)
Mar 13, 2017 19.56 19.56 19.50 19.52 13,062 +0.16(+0.82%)
Mar 10, 2017 19.39 19.48 19.29 19.36 34,833 +0.12(+0.63%)
Mar 09, 2017 19.35 19.35 19.23 19.23 15,235 -0.03(-0.15%)
Mar 08, 2017 19.38 19.38 19.26 19.26 25,963 -0.04(-0.21%)
Mar 07, 2017 19.33 19.34 19.30 19.30 20,743 -0.08(-0.42%)
Mar 06, 2017 19.40 19.40 19.32 19.38 18,205 -0.06(-0.29%)
Mar 03, 2017 19.42 19.44 19.38 19.44 26,978 -0.00(-0.00%)
Mar 02, 2017 19.51 19.51 19.42 19.44 49,490 -0.12(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.